Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrefour S.A. ADR (OP: CRRFY )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.132 4.150 4.110 4.130 263,969 +0.02(+0.49%)
Apr 27, 2018 4.080 4.130 4.080 4.110 195,083 -0.05(-1.20%)
Apr 26, 2018 4.180 4.200 4.150 4.160 308,778 +0.11(+2.72%)
Apr 25, 2018 4.053 4.090 4.050 4.050 431,055 +0.02(+0.62%)
Apr 24, 2018 4.068 4.070 4.010 4.025 379,469 -0.01(-0.37%)
Apr 23, 2018 4.050 4.077 4.030 4.040 165,643 -0.03(-0.74%)
Apr 20, 2018 4.074 4.100 4.040 4.070 288,587 -0.01(-0.37%)
Apr 19, 2018 4.102 4.110 4.050 4.085 150,320 +0.04(+0.99%)
Apr 18, 2018 4.020 4.050 4.020 4.045 121,217 +0.05(+1.25%)
Apr 17, 2018 4.011 4.040 3.980 3.995 537,466 +0.00(+0.00%)
Apr 16, 2018 3.960 4.000 3.960 3.995 1,535,977 +0.04(+1.01%)
Apr 13, 2018 3.931 3.990 3.910 3.955 341,840 +0.05(+1.28%)
Apr 12, 2018 3.920 3.930 3.890 3.905 501,983 -0.21(-5.10%)
Apr 11, 2018 4.085 4.190 4.080 4.115 130,223 +0.05(+1.23%)
Apr 10, 2018 4.055 4.080 4.020 4.065 216,704 +0.00(+0.00%)
Apr 09, 2018 4.130 4.130 4.050 4.065 178,730 +0.01(+0.25%)
Apr 06, 2018 4.065 4.120 4.030 4.055 379,922 -0.06(-1.34%)
Apr 05, 2018 4.073 4.120 4.070 4.110 247,401 +0.00(+0.00%)
Apr 04, 2018 4.084 4.120 4.060 4.110 178,968 +0.02(+0.49%)
Apr 03, 2018 4.150 4.150 4.040 4.090 166,534 -0.02(-0.49%)
Apr 02, 2018 4.110 4.147 4.050 4.110 209,477 -0.03(-0.72%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.04(+0.98%)
Mar 28, 2018 4.090 4.170 4.082 4.100 177,186 +0.03(+0.74%)
Mar 27, 2018 4.073 4.130 4.040 4.070 220,461 -0.05(-1.33%)
Mar 26, 2018 4.100 4.140 4.070 4.125 197,531 +0.07(+1.60%)
Mar 23, 2018 4.140 4.140 4.060 4.060 318,755 -0.06(-1.46%)
Mar 22, 2018 4.070 4.160 4.070 4.120 273,923 +0.01(+0.24%)
Mar 21, 2018 4.120 4.150 4.100 4.110 171,489 -0.05(-1.20%)
Mar 20, 2018 4.151 4.170 4.120 4.160 232,739 +0.00(+0.12%)
Mar 19, 2018 4.167 4.170 4.121 4.155 204,295 +0.01(+0.30%)
Mar 16, 2018 4.110 4.170 4.110 4.143 198,547 +0.03(+0.67%)
Mar 15, 2018 4.210 4.210 4.110 4.115 1,519,949 -0.12(-2.95%)
Mar 14, 2018 4.241 4.260 4.200 4.240 144,564 -0.04(-0.93%)
Mar 13, 2018 4.320 4.320 4.260 4.280 339,074 -0.06(-1.38%)
Mar 12, 2018 4.327 4.350 4.310 4.340 320,201 -0.01(-0.23%)
Mar 09, 2018 4.301 4.360 4.300 4.350 169,343 +0.02(+0.44%)
Mar 08, 2018 4.340 4.350 4.293 4.331 158,392 -0.07(-1.57%)
Mar 07, 2018 4.390 4.420 4.360 4.400 127,384 +0.03(+0.57%)
Mar 06, 2018 4.410 4.410 4.360 4.375 186,276 +0.01(+0.34%)
Mar 05, 2018 4.292 4.370 4.290 4.360 234,359 +0.00(+0.11%)
Mar 02, 2018 4.303 4.355 4.283 4.355 277,603 +0.02(+0.46%)
Mar 01, 2018 4.380 4.425 4.294 4.335 264,825 -0.21(-4.73%)
Feb 28, 2018 4.638 4.670 4.470 4.550 183,912 -0.08(-1.73%)
Feb 27, 2018 4.690 4.690 4.600 4.630 289,244 -0.12(-2.53%)
Feb 26, 2018 4.747 4.770 4.720 4.750 309,312 -0.00(-0.11%)
Feb 23, 2018 4.742 4.760 4.720 4.755 221,815 +0.08(+1.73%)
Feb 22, 2018 4.689 4.740 4.670 4.674 161,686 -0.03(-0.55%)
Feb 21, 2018 4.758 4.780 4.700 4.700 329,891 -0.07(-1.47%)
Feb 20, 2018 4.828 4.828 4.740 4.770 193,192 -0.10(-2.05%)
Feb 16, 2018 4.870 4.870 4.870 0 +0.01(+0.21%)
Feb 15, 2018 4.854 4.880 4.820 4.860 141,898 +0.16(+3.40%)
Feb 14, 2018 4.640 4.700 4.630 4.700 157,101 +0.09(+2.06%)
Feb 13, 2018 4.590 4.605 322,131 -0.01(-0.16%)
Feb 12, 2018 4.580 4.630 4.570 4.612 146,757 +0.08(+1.71%)
Feb 09, 2018 4.565 4.580 4.420 4.535 288,830 +0.04(+1.00%)
Feb 08, 2018 4.580 4.600 4.495 4.490 283,649 -0.05(-1.10%)
Feb 07, 2018 4.550 4.570 4.510 4.540 345,771 -0.09(-1.94%)
Feb 06, 2018 4.550 4.640 4.530 4.630 208,377 +0.04(+0.87%)
Feb 05, 2018 4.630 4.630 4.500 4.590 180,351 -0.11(-2.24%)
Feb 02, 2018 4.690 4.730 4.670 4.695 182,633 -0.11(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.